RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.85	32.09	31.85	31.98	31.98	1.02%	1,781
Dec 19, 2024	31.71	31.71	31.66	31.66	31.66	-0.27%	1,001
Dec 18, 2024	32.44	32.46	31.74	31.74	31.74	-2.19%	924
Dec 17, 2024	32.45	32.45	32.45	32.45	32.45	-0.49%	27
Dec 16, 2024	32.80	32.80	32.62	32.62	32.62	-0.24%	1,327
Dec 13, 2024	32.70	32.74	32.70	32.70	32.70	-0.25%	2,175
Dec 12, 2024	32.78	32.78	32.78	32.78	32.78	-0.10%	122
Dec 11, 2024	32.83	32.83	32.81	32.81	32.81	-0.02%	407
Dec 10, 2024	32.78	32.90	32.77	32.82	32.82	-0.32%	896
Dec 9, 2024	33.05	33.05	32.91	32.92	32.92	-0.38%	8,048
Dec 6, 2024	33.13	33.13	33.05	33.05	33.05	-0.12%	7,796
Dec 5, 2024	33.12	33.12	33.04	33.09	33.09	-0.21%	28,386
Dec 4, 2024	33.14	33.16	33.08	33.16	33.16	-0.10%	11,820
Dec 3, 2024	33.19	33.19	33.19	33.19	33.19	-0.20%	56
Dec 2, 2024	33.17	33.26	33.17	33.26	33.26	0.11%	4,050
Nov 29, 2024	33.22	33.22	33.22	33.22	33.22	-	2,044
Nov 27, 2024	33.18	33.24	33.16	33.22	33.22	0.08%	5,169
Nov 26, 2024	33.13	33.20	33.11	33.20	33.20	0.08%	1,036
Nov 25, 2024	33.14	33.17	33.12	33.17	33.17	0.59%	5,334
Nov 22, 2024	32.95	32.98	32.90	32.98	32.98	0.63%	18,105
Nov 21, 2024	32.77	32.78	32.75	32.77	32.77	0.88%	16,429
Nov 20, 2024	32.45	32.54	32.45	32.48	32.48	0.12%	4,826
Nov 19, 2024	32.36	32.49	32.36	32.44	32.44	-0.26%	920
Nov 18, 2024	32.53	32.53	32.51	32.53	32.53	0.26%	5,758
Nov 15, 2024	32.50	32.50	32.44	32.44	32.44	-0.48%	400
Nov 14, 2024	32.65	32.68	32.59	32.60	32.60	-0.61%	787
Nov 13, 2024	32.75	32.83	32.75	32.80	32.80	0.18%	5,706
Nov 12, 2024	32.74	32.74	32.74	32.74	32.74	-0.38%	321
Nov 11, 2024	32.96	32.96	32.84	32.87	32.87	0.29%	373
Nov 8, 2024	32.75	32.77	32.75	32.77	32.77	0.15%	2,019
Nov 7, 2024	32.69	32.79	32.67	32.72	32.72	0.11%	1,561
Nov 6, 2024	32.83	32.83	32.54	32.68	32.68	1.88%	6,986
Nov 5, 2024	31.98	32.18	31.97	32.08	32.08	0.61%	5,902
Nov 4, 2024	32.00	32.00	31.87	31.89	31.89	-0.10%	14,558
Nov 1, 2024	31.92	31.92	31.92	31.92	31.92	-0.24%	41
Oct 31, 2024	32.00	32.00	31.99	31.99	31.99	-0.46%	1,001
Oct 30, 2024	32.00	32.14	32.00	32.14	32.14	-0.07%	623
Oct 29, 2024	32.20	32.20	32.15	32.16	32.16	-0.33%	4,119
Oct 28, 2024	32.31	32.31	32.24	32.27	32.27	0.44%	645
Oct 25, 2024	32.13	32.13	32.13	32.13	32.13	-0.54%	730
Oct 24, 2024	32.22	32.30	32.21	32.30	32.30	0.30%	1,235
Oct 23, 2024	32.24	32.24	32.17	32.21	32.21	-0.29%	2,893
Oct 22, 2024	32.31	32.34	32.17	32.30	32.30	-0.19%	6,243
Oct 21, 2024	30.88	32.41	30.88	32.36	32.36	-0.37%	1,103
Oct 18, 2024	32.48	32.50	32.48	32.48	32.48	0.04%	320
Oct 17, 2024	32.51	32.51	32.43	32.47	32.47	-0.06%	4,639
Oct 16, 2024	32.41	32.50	32.41	32.49	32.49	0.40%	6,575
Oct 15, 2024	32.45	32.83	32.35	32.36	32.36	-0.15%	9,928
Oct 14, 2024	32.38	32.44	32.34	32.41	32.41	0.32%	1,953
Oct 11, 2024	32.05	32.31	32.05	32.31	32.31	0.59%	5,780
Oct 10, 2024	32.11	32.12	32.07	32.12	32.12	-0.15%	4,718
Oct 9, 2024	31.94	32.19	31.94	32.17	32.17	0.42%	2,971
Oct 8, 2024	31.94	32.07	31.94	32.03	32.03	0.24%	6,681
Oct 7, 2024	32.02	32.05	31.95	31.95	31.95	-0.52%	3,295
Oct 4, 2024	32.07	32.14	31.96	32.12	32.12	0.31%	2,315
Oct 3, 2024	32.01	32.02	31.88	32.02	32.02	-0.16%	4,131
Oct 2, 2024	32.10	32.14	32.02	32.07	32.07	-0.07%	4,197
Oct 1, 2024	32.01	32.17	32.01	32.09	32.09	-0.36%	1,492
Sep 30, 2024	32.15	32.21	32.11	32.21	32.21	0.08%	11,724
Sep 27, 2024	32.44	32.44	32.18	32.18	32.18	0.10%	2,862
Sep 26, 2024	32.12	32.15	32.09	32.15	32.15	0.73%	5,494
Sep 25, 2024	32.04	32.04	31.92	31.92	31.92	-0.48%	17,994
Sep 24, 2024	32.06	32.09	32.06	32.07	32.07	0.13%	2,379
Sep 23, 2024	32.06	32.06	31.98	32.03	32.03	0.38%	423
Sep 20, 2024	31.87	31.94	31.87	31.91	31.91	-0.41%	4,900
Sep 19, 2024	32.04	32.05	32.02	32.04	32.04	0.84%	5,274
Sep 18, 2024	32.00	32.00	31.77	31.77	31.77	-0.07%	7,051
Sep 17, 2024	31.79	31.80	31.77	31.80	31.80	0.04%	1,000
Sep 16, 2024	31.79	31.79	31.79	31.79	31.79	0.45%	70
Sep 13, 2024	31.63	31.68	31.56	31.64	31.64	0.51%	1,811
Sep 12, 2024	31.30	31.48	31.28	31.48	31.48	0.61%	4,580
Sep 11, 2024	31.33	31.33	31.29	31.29	31.29	0.03%	1,238
Sep 10, 2024	31.26	31.29	31.19	31.29	31.29	-0.18%	2,448
Sep 9, 2024	31.23	31.37	31.23	31.34	31.34	0.99%	2,205
Sep 6, 2024	31.35	31.35	31.03	31.03	31.03	-0.77%	14,318
Sep 5, 2024	31.23	31.29	31.23	31.28	31.28	-0.38%	5,560
Sep 4, 2024	31.60	31.60	31.37	31.39	31.39	-0.09%	9,639
Sep 3, 2024	31.66	31.66	31.36	31.42	31.42	-0.86%	1,768
Aug 30, 2024	31.55	31.69	31.43	31.69	31.69	0.20%	4,399
Aug 29, 2024	31.58	31.67	31.55	31.63	31.63	0.53%	26,619
Aug 28, 2024	31.56	31.56	31.45	31.47	31.47	-0.08%	6,897
Aug 27, 2024	31.48	31.52	31.41	31.49	31.49	0.06%	9,835
Aug 26, 2024	31.61	31.61	31.47	31.47	31.47	-0.03%	625
Aug 23, 2024	31.32	31.50	31.32	31.48	31.48	1.02%	5,021
Aug 22, 2024	31.36	31.36	31.12	31.16	31.16	-0.41%	25,341
Aug 21, 2024	31.11	31.29	31.11	31.29	31.29	0.68%	31,928
Aug 20, 2024	31.12	31.13	31.08	31.08	31.08	-0.35%	14,587
Aug 19, 2024	31.15	31.19	31.12	31.19	31.19	0.58%	3,741
Aug 16, 2024	30.97	31.01	30.94	31.01	31.01	0.26%	3,894
Aug 15, 2024	30.92	31.02	30.83	30.93	30.93	0.66%	2,560
Aug 14, 2024	30.67	30.74	30.64	30.73	30.73	0.31%	23,061
Aug 13, 2024	30.55	30.63	30.48	30.63	30.63	0.85%	1,321
Aug 12, 2024	30.42	30.45	30.38	30.38	30.38	-0.40%	1,356
Aug 9, 2024	30.43	30.50	30.43	30.50	30.50	0.20%	641
Aug 8, 2024	30.33	30.46	30.29	30.44	30.44	1.23%	2,848
Aug 7, 2024	30.49	30.49	30.06	30.06	30.06	-0.51%	3,275
Aug 6, 2024	30.28	30.38	30.22	30.22	30.22	0.56%	13,878
Aug 5, 2024	30.02	30.23	29.97	30.05	30.05	-1.39%	15,016
Aug 2, 2024	30.44	30.47	30.42	30.47	30.47	-1.22%	562
Aug 1, 2024	31.05	31.05	30.75	30.85	30.85	-0.72%	18,117